China Merchants Commercial Real Estate Investment Trust (HKG:1503)
Hong Kong · Delayed Price · Currency is HKD 1.140
-0.030 (-2.56%)
Apr 2, 2026, 1:30 PM HKT
HKG:1503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | - | -3.42% | 1,018,000 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.13 | 0.86% | 621,000 |
| Mar 31, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.12 | -0.85% | 728,000 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.13 | - | 516,000 |
| Mar 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.13 | -0.85% | 584,000 |
| Mar 26, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.14 | - | 765,000 |
| Mar 25, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.14 | -0.84% | 323,000 |
| Mar 24, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.15 | 0.85% | 167,000 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.14 | -0.84% | 929,000 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.15 | -0.83% | 386,486 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | - | 331,000 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.16 | - | 1,045,000 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.16 | -4.76% | 4,001,000 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | - | 499,000 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.22 | -1.56% | 1,405,000 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.24 | -1.54% | 476,000 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.25 | 0.78% | 115,000 |
| Mar 10, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.24 | 1.57% | 337,402 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.18 | 1.27 | 1.23 | -2.31% | 2,069,000 |
| Mar 6, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.25 | - | 354,383 |
| Mar 5, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.25 | 2.36% | 755,000 |
| Mar 4, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.23 | -0.78% | 753,000 |
| Mar 3, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.24 | - | 272,000 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.24 | -1.54% | 946,000 |
| Feb 27, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.25 | - | 770,000 |
| Feb 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.25 | 0.78% | 1,161,800 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.24 | 0.78% | 582,249 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | 170,000 |
| Feb 23, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.24 | 1.59% | 1,118,000 |
| Feb 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.22 | -0.79% | 249,000 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.23 | 0.79% | 93,000 |
| Feb 13, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | -0.79% | 356,000 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.23 | - | 250,000 |
| Feb 11, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.23 | 1.60% | 563,000 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.21 | - | 285,000 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.21 | -0.79% | 69,000 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 0.80% | 272,396 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.21 | - | 42,000 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | 0.81% | 278,000 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | - | 168,000 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.20 | -0.80% | 429,000 |
| Jan 30, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.21 | 0.81% | 824,000 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.20 | - | 78,000 |
| Jan 28, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | - | 519,000 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.20 | - | 470,000 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.20 | - | 48,000 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.20 | -0.80% | 258,000 |
| Jan 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | 0.81% | 305,277 |
| Jan 21, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.20 | 0.81% | 332,000 |
| Jan 20, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.19 | -0.81% | 114,000 |